Sudarshan Chemical Industries

SDCH
🏛️ india →
1,311.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 555.00 559.25 545.00 549.00 0.2M
2023-12-28 548.45 558.55 548.45 553.70 0.2M
2023-12-27 557.00 566.00 542.30 547.25 0.4M
2023-12-26 538.00 552.10 535.25 548.50 0.3M
2023-12-22 522.05 552.20 522.05 536.90 0.6M
2023-12-21 501.25 523.45 496.95 520.05 0.2M
2023-12-20 524.75 528.95 492.10 501.25 0.2M
2023-12-19 534.90 534.90 517.60 523.80 0.1M
2023-12-18 520.00 528.30 512.95 520.80 0.3M
2023-12-15 502.00 521.85 500.05 510.70 0.6M
2023-12-14 494.85 506.90 483.40 499.75 0.3M
2023-12-13 490.40 493.00 481.95 489.45 0.1M
2023-12-12 498.95 498.95 484.95 487.95 0.1M
2023-12-11 491.70 495.00 482.60 491.55 0.1M
2023-12-08 489.80 503.00 483.30 487.85 0.2M
2023-12-07 492.30 492.30 483.05 487.35 0.1M
2023-12-06 476.95 495.00 476.20 489.20 0.3M
2023-12-05 470.20 478.85 467.55 476.20 0.1M
2023-12-04 471.00 474.20 464.00 470.20 0.1M
2023-12-01 456.25 468.45 456.25 467.05 0.1M
2023-11-30 455.00 459.30 451.30 455.95 0.1M
2023-11-29 454.10 455.50 448.60 452.20 0.1M
2023-11-28 455.40 458.85 451.30 452.05 0.1M
2023-11-24 461.35 463.80 455.85 457.10 0.1M
2023-11-23 462.00 463.80 460.00 461.35 0.0M
2023-11-22 460.05 466.35 460.05 462.75 0.1M
2023-11-21 461.20 464.05 456.00 461.15 0.1M
2023-11-20 467.25 468.55 457.00 458.90 0.1M
2023-11-17 464.00 464.95 460.35 463.50 0.1M
2023-11-16 462.40 466.00 460.10 461.60 0.1M
2023-11-15 471.00 472.95 460.10 462.40 0.1M
2023-11-13 479.90 479.90 468.00 469.55 0.1M
2023-11-12 470.95 479.05 470.95 477.50 0.0M
2023-11-10 470.00 474.25 467.00 469.55 0.1M
2023-11-09 478.45 478.80 467.00 469.90 0.1M
2023-11-08 468.15 487.00 466.05 476.05 0.2M
2023-11-07 473.90 475.80 463.20 468.50 0.1M
2023-11-06 494.95 496.00 470.10 473.90 0.2M
2023-11-03 481.40 490.00 480.00 487.95 0.1M
2023-11-02 475.25 481.35 471.15 479.00 0.1M
2023-11-01 470.55 479.80 470.30 472.85 0.1M
2023-10-31 474.80 477.25 472.00 474.70 0.0M
2023-10-30 484.00 484.00 469.15 474.80 0.1M
2023-10-27 467.95 479.80 463.05 476.35 0.1M
2023-10-26 437.10 467.95 437.10 461.80 0.3M
2023-10-25 470.00 472.80 445.00 449.50 0.2M
2023-10-23 495.00 498.00 451.05 462.80 0.1M
2023-10-20 492.90 503.95 491.50 494.25 0.1M
2023-10-19 498.50 498.50 488.10 493.50 0.1M
2023-10-18 498.50 505.00 492.10 499.40 0.1M
2023-10-17 493.00 503.95 493.00 498.05 0.2M
2023-10-16 481.80 495.75 477.50 491.85 0.2M
2023-10-13 478.85 481.00 476.00 477.10 0.0M
2023-10-12 480.15 481.95 476.00 478.85 0.0M
2023-10-11 479.00 483.20 475.55 477.75 0.1M
2023-10-10 485.70 488.00 476.50 477.35 0.1M
2023-10-09 478.00 488.00 470.70 483.30 0.1M
2023-10-06 489.00 489.00 477.65 480.40 0.1M
2023-10-05 482.80 486.90 481.10 485.60 0.0M
2023-10-04 480.00 488.95 479.25 482.40 0.1M
2023-10-03 489.60 489.80 476.30 482.40 0.1M
2023-09-29 483.00 483.25 477.00 478.70 0.1M
2023-09-28 489.00 498.30 476.05 478.85 0.2M
2023-09-27 475.95 481.60 469.75 478.45 0.1M
2023-09-26 476.90 479.40 472.65 474.70 0.1M
2023-09-25 476.80 479.00 470.70 476.85 0.1M
2023-09-22 468.45 477.80 467.25 474.40 0.1M
2023-09-21 471.90 471.90 466.00 468.45 0.1M
2023-09-20 479.90 479.90 470.10 472.65 0.1M
2023-09-18 487.15 491.10 478.55 479.90 0.1M
2023-09-15 501.10 503.55 476.00 479.90 0.6M
2023-09-14 500.95 504.60 495.00 500.55 0.1M
2023-09-13 496.80 503.75 493.50 498.65 0.1M
2023-09-12 519.65 519.95 491.10 494.35 0.2M
2023-09-11 524.90 526.05 514.35 517.05 0.2M
2023-09-08 530.20 531.45 519.00 522.25 0.1M
2023-09-07 527.95 534.00 523.85 527.55 0.1M
2023-09-06 524.70 532.00 520.00 523.85 0.2M
2023-09-05 518.00 523.30 511.00 517.75 0.1M
2023-09-04 512.45 516.00 509.00 514.65 0.1M
2023-09-01 508.00 518.85 505.00 508.75 0.2M
2023-08-31 523.10 524.85 502.50 508.10 0.1M
2023-08-30 519.05 526.00 515.90 519.25 0.2M
2023-08-29 499.55 518.90 497.05 514.95 0.3M
2023-08-28 505.00 510.00 494.00 497.10 0.2M
2023-08-25 502.00 505.60 494.10 499.85 0.1M
2023-08-24 512.40 512.40 500.00 504.10 0.1M
2023-08-23 514.50 516.00 502.50 504.95 0.1M
2023-08-22 502.00 517.00 497.40 507.50 0.3M
2023-08-21 501.10 508.35 494.95 499.80 0.2M
2023-08-18 500.00 508.10 491.10 498.60 0.1M
2023-08-17 502.00 509.35 497.15 499.20 0.2M
2023-08-16 511.00 514.00 502.00 503.20 0.3M
2023-08-14 522.00 522.00 502.80 514.60 0.2M
2023-08-11 532.35 538.00 518.30 521.90 0.4M
2023-08-10 533.00 540.75 518.00 537.85 0.2M
2023-08-09 535.00 566.95 530.00 531.70 1.4M
2023-08-08 533.90 533.90 516.70 525.55 0.1M
2023-08-07 527.50 538.80 525.00 529.60 0.2M
2023-08-04 519.00 530.00 512.00 527.70 0.3M
2023-08-03 501.80 534.00 500.60 519.00 1.0M
2023-08-02 501.05 507.20 496.95 501.85 0.3M
2023-08-01 495.00 502.00 490.25 499.35 0.2M
2023-07-31 490.00 500.15 486.05 494.75 0.8M
2023-07-28 464.85 492.00 464.85 487.10 0.4M
2023-07-27 463.15 474.00 460.05 461.40 0.1M
2023-07-26 465.00 473.95 463.55 467.35 0.1M
2023-07-25 462.05 475.45 458.55 463.55 0.2M
2023-07-24 477.45 483.30 461.40 464.30 0.1M
2023-07-21 482.95 484.35 472.00 476.00 0.1M
2023-07-20 488.55 489.65 477.95 480.70 0.1M
2023-07-19 483.90 505.00 483.80 486.10 0.3M
2023-07-18 488.95 494.30 474.30 483.85 0.4M
2023-07-17 485.95 493.25 482.00 487.25 0.1M
2023-07-14 487.00 492.85 480.15 483.55 0.1M
2023-07-13 489.30 497.55 475.00 485.95 0.2M
2023-07-12 483.30 491.90 482.00 485.65 0.2M
2023-07-11 485.00 493.60 476.35 483.30 0.2M
2023-07-10 485.65 492.55 479.50 485.00 0.1M
2023-07-07 493.95 499.90 483.10 485.65 0.1M
2023-07-06 491.55 498.00 491.15 493.05 0.1M
2023-07-05 490.65 500.00 487.55 491.55 0.1M
2023-07-04 498.00 504.45 484.45 491.05 0.2M
2023-07-03 487.00 502.00 487.00 498.85 0.1M
2023-06-30 490.85 502.00 482.50 485.55 0.1M
2023-06-28 494.35 504.85 485.30 488.65 0.1M
2023-06-27 494.05 501.95 491.90 494.35 0.1M
2023-06-26 494.00 501.25 492.10 496.55 0.1M
2023-06-23 494.00 499.80 485.85 497.15 0.1M
2023-06-22 496.00 514.05 486.60 490.25 0.3M
2023-06-21 496.25 502.80 491.25 498.35 0.1M
2023-06-20 502.00 507.90 490.00 493.75 0.1M
2023-06-19 501.95 511.90 500.40 505.30 0.1M
2023-06-16 502.90 509.55 497.35 500.35 0.1M
2023-06-15 515.00 519.20 498.00 500.95 0.4M
2023-06-14 490.70 514.80 490.70 507.90 0.6M
2023-06-13 491.15 495.05 485.50 490.70 0.1M
2023-06-12 490.00 499.00 487.70 491.15 0.2M
2023-06-09 490.00 495.80 484.00 490.55 0.1M
2023-06-08 494.30 497.00 478.00 491.40 0.2M
2023-06-07 498.30 499.80 485.05 491.80 0.3M
2023-06-06 493.25 501.75 479.75 498.30 0.4M
2023-06-05 466.95 495.00 466.95 487.30 0.4M
2023-06-02 461.10 480.00 460.80 465.15 0.2M
2023-06-01 460.00 466.45 455.95 458.80 0.1M
2023-05-31 449.20 470.00 446.60 463.50 0.2M
2023-05-30 451.30 462.00 450.10 452.40 0.1M
2023-05-29 461.00 470.70 454.60 460.90 0.3M
2023-05-26 458.65 473.15 453.00 462.15 0.8M
2023-05-25 435.00 467.50 433.65 461.60 2.4M
2023-05-24 413.00 453.00 413.00 440.00 4.9M
2023-05-23 393.30 395.15 391.35 393.30 0.0M
2023-05-22 394.85 397.45 390.20 392.15 0.0M
2023-05-19 396.25 398.00 388.35 392.85 0.0M
2023-05-18 405.00 405.15 392.50 394.25 0.0M
2023-05-17 394.95 409.80 391.95 403.10 0.1M
2023-05-16 396.00 397.15 391.20 394.95 0.1M
2023-05-15 405.00 411.75 388.80 391.35 0.2M
2023-05-12 405.85 415.85 403.85 405.95 0.1M
2023-05-11 412.25 416.75 406.20 408.85 0.1M
2023-05-10 416.00 417.40 409.55 411.25 0.0M
2023-05-09 420.70 424.85 411.80 414.15 0.0M
2023-05-08 411.05 424.55 411.05 420.30 0.1M
2023-05-05 414.95 419.00 411.65 415.05 0.1M
2023-05-04 407.00 419.00 407.00 415.55 0.1M
2023-05-03 410.00 417.90 405.10 407.30 0.0M
2023-05-02 415.00 425.00 410.30 412.80 0.1M
2023-04-28 415.00 415.95 410.00 412.60 0.1M
2023-04-27 416.00 419.95 410.50 413.90 0.1M
2023-04-26 405.35 419.20 401.25 415.95 0.1M
2023-04-25 409.00 409.70 402.00 405.35 0.0M
2023-04-24 404.95 409.25 400.70 406.40 0.0M
2023-04-21 413.00 414.00 402.30 404.95 0.0M
2023-04-20 417.00 418.00 408.00 410.35 0.0M
2023-04-19 424.00 424.05 415.00 416.45 0.1M
2023-04-18 425.00 429.00 420.10 420.45 0.1M
2023-04-17 416.00 425.00 416.00 423.25 0.2M
2023-04-13 415.40 420.30 415.05 415.95 0.0M
2023-04-12 412.00 417.55 408.50 415.40 0.1M
2023-04-11 418.10 423.00 410.05 411.65 0.1M
2023-04-10 425.00 427.80 415.00 418.10 0.2M
2023-04-06 410.00 420.00 408.00 417.55 0.2M
2023-04-05 392.65 414.00 391.70 412.80 0.2M
2023-04-03 391.30 398.95 388.50 390.65 0.1M
2023-03-31 383.00 397.40 383.00 391.30 0.1M
2023-03-29 380.00 388.35 376.10 379.75 0.2M
2023-03-28 390.00 392.30 376.00 382.65 0.2M
2023-03-27 399.45 400.55 386.60 390.35 0.1M
2023-03-24 405.35 414.00 395.20 399.45 0.1M
2023-03-23 418.00 418.00 407.00 407.65 0.2M
2023-03-22 408.95 419.25 403.40 416.10 0.7M
2023-03-21 389.90 407.80 388.00 404.45 0.5M
2023-03-20 365.10 395.95 365.10 392.80 0.4M
2023-03-17 375.05 379.30 372.00 373.40 0.0M
2023-03-16 368.00 377.50 363.50 375.95 0.1M
2023-03-15 369.85 375.90 363.80 370.15 0.2M
2023-03-14 373.00 386.50 364.00 367.55 0.5M
2023-03-13 371.75 408.00 366.10 373.95 3.2M
2023-03-10 367.00 379.00 366.05 371.70 0.1M
2023-03-09 373.50 373.50 366.25 370.65 0.1M
2023-03-08 374.00 374.25 365.30 369.80 0.1M
2023-03-06 381.65 389.75 370.50 373.40 0.1M
2023-03-03 373.60 384.00 373.60 379.75 0.0M
2023-03-02 380.20 383.00 376.00 377.30 0.0M
2023-03-01 369.85 380.95 369.85 378.35 0.1M
2023-02-28 370.85 375.00 368.00 369.90 0.1M
2023-02-27 361.00 373.65 361.00 370.85 0.1M
2023-02-24 371.50 374.45 361.30 364.65 0.0M
2023-02-23 369.50 376.30 365.25 367.85 0.1M
2023-02-22 369.00 372.15 360.05 368.90 0.1M
2023-02-21 370.00 379.80 366.25 369.75 0.2M
2023-02-20 363.00 393.45 358.85 368.80 0.5M
2023-02-17 361.15 375.00 360.05 362.05 0.1M
2023-02-16 358.25 366.45 357.50 361.45 0.1M
2023-02-15 364.50 368.50 358.05 360.10 0.0M
2023-02-14 369.50 380.00 363.00 364.25 0.1M
2023-02-13 385.00 385.95 370.85 374.90 0.1M
2023-02-10 347.25 392.35 341.00 384.20 0.4M
2023-02-09 358.25 366.75 358.25 362.50 0.0M
2023-02-08 365.65 367.65 361.50 362.50 0.0M
2023-02-07 367.25 370.00 362.00 363.80 0.0M
2023-02-06 370.45 370.45 362.00 367.30 0.2M
2023-02-03 376.45 385.00 366.00 368.60 0.1M
2023-02-02 382.35 388.90 370.30 376.45 0.0M
2023-02-01 386.00 390.00 378.90 382.35 0.1M
2023-01-31 382.10 386.55 379.00 385.65 0.0M
2023-01-30 390.00 390.00 377.30 380.20 0.0M
2023-01-27 391.00 395.00 371.00 385.65 0.1M
2023-01-25 382.25 395.00 377.10 390.65 0.1M
2023-01-24 381.75 396.00 380.00 388.00 0.1M
2023-01-23 380.00 385.05 378.85 381.75 0.0M
2023-01-20 382.00 383.40 376.55 377.55 0.0M
2023-01-19 380.00 387.95 376.30 382.00 0.0M
2023-01-18 389.50 389.50 380.00 381.15 0.0M
2023-01-17 380.10 391.10 377.55 388.65 0.1M
2023-01-16 380.95 381.05 373.40 378.00 0.0M
2023-01-13 378.80 383.00 376.00 380.95 0.0M
2023-01-12 378.25 380.75 375.00 378.80 0.0M
2023-01-11 376.70 381.50 374.05 378.15 0.0M
2023-01-10 378.00 379.35 373.00 374.80 0.0M
2023-01-09 379.65 380.50 375.55 377.60 0.0M
2023-01-06 376.50 380.45 375.25 377.80 0.0M
2023-01-05 388.00 388.00 377.60 379.85 0.1M
2023-01-04 390.00 394.00 384.00 384.55 0.1M
2023-01-03 390.00 391.00 384.70 386.30 0.0M
2023-01-02 389.00 392.65 386.20 387.65 0.0M